Geotrans S.A. (WSE:GTS)
Poland
· Delayed Price · Currency is PLN 5.10
-0.08 (-1.54%)
At close: Mar 6, 2026
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.54% | 1,694 |
| Mar 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3 |
| Mar 4, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 1.57% | 701 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.54% | 1,195 |
| Mar 2, 2026 | 5.16 | 5.34 | 5.14 | 5.18 | 5.18 | - | 635 |
| Feb 27, 2026 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | -0.77% | 3,514 |
| Feb 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 755 |
| Feb 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 204 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.08 | 5.28 | 5.28 | -0.75% | 6,565 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.48% | 936 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 405 |
| Feb 19, 2026 | 5.46 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,403 |
| Feb 18, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.63% | 298 |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | 74 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,026 |
| Feb 13, 2026 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | - | 298 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.24 | 5.40 | 5.40 | -1.46% | 3,926 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.34 | 5.48 | 5.48 | -0.36% | 1,413 |
| Feb 9, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 1,646 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.24 | 5.50 | 5.50 | -4.18% | 17,061 |
| Feb 5, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 0.70% | 342 |
| Feb 4, 2026 | 5.74 | 5.78 | 5.56 | 5.70 | 5.70 | - | 1,713 |
| Feb 3, 2026 | 5.60 | 5.76 | 5.20 | 5.70 | 5.70 | 1.79% | 7,202 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.58 | 5.60 | 5.60 | -3.11% | 1,922 |
| Jan 30, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 3.58% | 2,580 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | -3.79% | 7,161 |
| Jan 28, 2026 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1.75% | 2,705 |
| Jan 27, 2026 | 5.76 | 5.80 | 5.66 | 5.70 | 5.70 | -1.04% | 1,211 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.64 | 5.76 | 5.76 | 1.77% | 1,582 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.62 | 5.66 | 5.66 | -2.41% | 1,944 |
| Jan 22, 2026 | 5.76 | 5.80 | 5.62 | 5.80 | 5.80 | 0.69% | 2,995 |
| Jan 21, 2026 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | 2.49% | 2,345 |
| Jan 20, 2026 | 5.58 | 5.82 | 5.58 | 5.62 | 5.62 | 1.08% | 1,845 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 1,418 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -1.05% | 1,468 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | -1.72% | 3,107 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 1,618 |
| Jan 13, 2026 | 5.92 | 5.94 | 5.76 | 5.76 | 5.76 | -0.69% | 1,367 |
| Jan 12, 2026 | 5.88 | 6.00 | 5.80 | 5.80 | 5.80 | -1.36% | 8,022 |
| Jan 9, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 1.03% | 5,088 |
| Jan 8, 2026 | 5.76 | 5.84 | 5.74 | 5.82 | 5.82 | 0.34% | 5,038 |
| Jan 7, 2026 | 5.78 | 5.84 | 5.64 | 5.80 | 5.80 | -0.68% | 3,736 |
| Jan 5, 2026 | 5.62 | 5.90 | 5.56 | 5.84 | 5.84 | 3.18% | 11,271 |
| Jan 2, 2026 | 5.52 | 5.78 | 5.52 | 5.66 | 5.66 | 2.17% | 3,656 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | -1.07% | 2,276 |
| Dec 29, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 1,477 |
| Dec 23, 2025 | 5.38 | 5.64 | 5.28 | 5.40 | 5.40 | 3.05% | 18,590 |
| Dec 22, 2025 | 5.14 | 5.32 | 5.14 | 5.24 | 5.24 | -1.87% | 12,787 |
| Dec 19, 2025 | 5.24 | 5.48 | 5.22 | 5.34 | 5.34 | -1.48% | 4,941 |
| Dec 18, 2025 | 5.28 | 5.70 | 5.16 | 5.42 | 5.42 | 2.65% | 12,264 |
| Dec 17, 2025 | 5.26 | 5.50 | 5.16 | 5.28 | 5.28 | - | 5,516 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.14 | 5.28 | 5.28 | -4.00% | 8,166 |
| Dec 15, 2025 | 5.50 | 5.60 | 5.34 | 5.50 | 5.50 | 0.73% | 4,565 |
| Dec 12, 2025 | 5.60 | 5.70 | 5.44 | 5.46 | 5.46 | -4.55% | 3,334 |
| Dec 11, 2025 | 5.74 | 5.74 | 5.58 | 5.72 | 5.72 | 0.35% | 5,220 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -2.73% | 2,664 |
| Dec 9, 2025 | 6.04 | 6.04 | 5.80 | 5.86 | 5.86 | -5.48% | 9,088 |
| Dec 8, 2025 | 5.04 | 7.00 | 5.02 | 6.20 | 6.20 | 23.02% | 63,212 |
| Dec 5, 2025 | 5.16 | 5.22 | 5.04 | 5.04 | 5.04 | -0.79% | 5,338 |
| Dec 4, 2025 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.78% | 671 |
| Dec 3, 2025 | 5.10 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 4,093 |
| Dec 2, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 988 |
| Dec 1, 2025 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | - | 1,216 |
| Nov 28, 2025 | 5.22 | 5.22 | 5.04 | 5.12 | 5.12 | -1.92% | 3,717 |
| Nov 27, 2025 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | -0.38% | 4,817 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.10 | 5.24 | 5.24 | 2.75% | 7,255 |
| Nov 25, 2025 | 5.24 | 5.24 | 5.04 | 5.10 | 5.10 | -3.04% | 6,595 |
| Nov 24, 2025 | 5.24 | 5.26 | 5.08 | 5.26 | 5.26 | - | 1,071 |
| Nov 21, 2025 | 5.26 | 5.26 | 5.16 | 5.26 | 5.26 | - | 1,150 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | -0.75% | 2,958 |
| Nov 19, 2025 | 5.26 | 5.34 | 5.18 | 5.30 | 5.30 | -1.85% | 7,160 |
| Nov 18, 2025 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -2.53% | 52 |
| Nov 17, 2025 | 5.02 | 5.54 | 5.02 | 5.54 | 5.54 | 1.47% | 55,914 |
| Nov 14, 2025 | 5.46 | 5.68 | 5.46 | 5.46 | 5.46 | -1.44% | 3,754 |
| Nov 13, 2025 | 5.54 | 5.58 | 5.40 | 5.54 | 5.54 | - | 5,102 |
| Nov 12, 2025 | 5.40 | 5.60 | 5.32 | 5.54 | 5.54 | -1.07% | 1,856 |
| Nov 10, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 0.36% | 845 |
| Nov 7, 2025 | 5.44 | 5.60 | 5.42 | 5.58 | 5.58 | - | 1,901 |
| Nov 6, 2025 | 5.64 | 5.64 | 5.42 | 5.58 | 5.58 | -0.36% | 1,727 |
| Nov 5, 2025 | 5.64 | 5.66 | 5.50 | 5.60 | 5.60 | -0.71% | 209 |
| Nov 4, 2025 | 5.50 | 5.66 | 5.50 | 5.64 | 5.64 | 2.55% | 1,514 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,445 |
| Oct 31, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 1.45% | 2,845 |
| Oct 30, 2025 | 5.38 | 5.54 | 5.36 | 5.52 | 5.52 | 2.99% | 1,776 |
| Oct 29, 2025 | 5.50 | 5.60 | 5.26 | 5.36 | 5.36 | -2.55% | 6,283 |
| Oct 28, 2025 | 5.60 | 5.90 | 5.50 | 5.50 | 5.50 | -1.79% | 14,413 |
| Oct 27, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -0.36% | 1,586 |
| Oct 24, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 51 |
| Oct 23, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | - | 620 |
| Oct 22, 2025 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.06% | 102 |
| Oct 21, 2025 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 73 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -0.71% | 1,843 |
| Oct 17, 2025 | 5.62 | 5.84 | 5.54 | 5.62 | 5.62 | -1.40% | 4,378 |
| Oct 16, 2025 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | -0.70% | 2,883 |
| Oct 15, 2025 | 5.64 | 5.76 | 5.60 | 5.74 | 5.74 | 2.50% | 1,978 |
| Oct 14, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 750 |
| Oct 13, 2025 | 5.74 | 5.76 | 5.60 | 5.62 | 5.62 | -2.09% | 153 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.30 | 5.74 | 5.74 | -1.03% | 5,882 |
| Oct 9, 2025 | 5.82 | 5.82 | 5.70 | 5.80 | 5.80 | -0.34% | 2,365 |